9416 (株)ビジョン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,372 | 1,437 | 1,372 | 1,403 | 519,000 | 1,403 |
| 2022-12-29 | 1,342 | 1,377 | 1,339 | 1,365 | 332,100 | 1,365 |
| 2022-12-28 | 1,393 | 1,398 | 1,338 | 1,341 | 420,800 | 1,341 |
| 2022-12-27 | 1,297 | 1,402 | 1,296 | 1,390 | 736,900 | 1,390 |
| 2022-12-26 | 1,219 | 1,298 | 1,216 | 1,284 | 243,900 | 1,284 |
| 2022-12-23 | 1,254 | 1,254 | 1,213 | 1,230 | 247,400 | 1,230 |
| 2022-12-22 | 1,261 | 1,272 | 1,253 | 1,264 | 139,800 | 1,264 |
| 2022-12-21 | 1,256 | 1,271 | 1,221 | 1,259 | 431,900 | 1,259 |
| 2022-12-20 | 1,300 | 1,316 | 1,250 | 1,280 | 314,600 | 1,280 |
| 2022-12-19 | 1,306 | 1,321 | 1,301 | 1,305 | 110,400 | 1,305 |
| 2022-12-16 | 1,300 | 1,323 | 1,293 | 1,320 | 139,100 | 1,320 |
| 2022-12-15 | 1,327 | 1,334 | 1,303 | 1,303 | 142,300 | 1,303 |
| 2022-12-14 | 1,323 | 1,330 | 1,299 | 1,323 | 176,400 | 1,323 |
| 2022-12-13 | 1,296 | 1,330 | 1,296 | 1,326 | 143,000 | 1,326 |
| 2022-12-12 | 1,329 | 1,329 | 1,296 | 1,296 | 183,400 | 1,296 |
| 2022-12-09 | 1,315 | 1,343 | 1,311 | 1,334 | 198,100 | 1,334 |
| 2022-12-08 | 1,348 | 1,350 | 1,318 | 1,325 | 165,300 | 1,325 |
| 2022-12-07 | 1,335 | 1,371 | 1,324 | 1,363 | 182,400 | 1,363 |
| 2022-12-06 | 1,321 | 1,340 | 1,305 | 1,326 | 241,700 | 1,326 |
| 2022-12-05 | 1,313 | 1,329 | 1,297 | 1,325 | 211,000 | 1,325 |
| 2022-12-02 | 1,360 | 1,360 | 1,307 | 1,326 | 294,300 | 1,326 |
| 2022-12-01 | 1,395 | 1,401 | 1,368 | 1,368 | 146,000 | 1,368 |
| 2022-11-30 | 1,390 | 1,402 | 1,368 | 1,377 | 287,400 | 1,377 |
| 2022-11-29 | 1,380 | 1,408 | 1,352 | 1,408 | 273,400 | 1,408 |
| 2022-11-28 | 1,400 | 1,412 | 1,378 | 1,387 | 144,800 | 1,387 |
| 2022-11-25 | 1,380 | 1,413 | 1,371 | 1,400 | 232,600 | 1,400 |
| 2022-11-24 | 1,414 | 1,424 | 1,379 | 1,387 | 265,400 | 1,387 |
| 2022-11-22 | 1,420 | 1,424 | 1,391 | 1,400 | 250,900 | 1,400 |
| 2022-11-21 | 1,446 | 1,446 | 1,396 | 1,408 | 518,100 | 1,408 |
| 2022-11-18 | 1,441 | 1,465 | 1,429 | 1,440 | 881,600 | 1,440 |
| 2022-11-17 | 1,373 | 1,463 | 1,367 | 1,458 | 877,000 | 1,458 |
| 2022-11-16 | 1,377 | 1,394 | 1,365 | 1,371 | 257,600 | 1,371 |
| 2022-11-15 | 1,389 | 1,406 | 1,355 | 1,392 | 324,100 | 1,392 |
| 2022-11-14 | 1,342 | 1,399 | 1,334 | 1,377 | 623,200 | 1,377 |
| 2022-11-11 | 1,432 | 1,443 | 1,346 | 1,353 | 1,514,400 | 1,353 |
| 2022-11-10 | 1,230 | 1,276 | 1,228 | 1,267 | 543,900 | 1,267 |
| 2022-11-09 | 1,255 | 1,262 | 1,236 | 1,253 | 364,800 | 1,253 |
| 2022-11-08 | 1,250 | 1,284 | 1,245 | 1,252 | 415,200 | 1,252 |
| 2022-11-07 | 1,235 | 1,248 | 1,226 | 1,246 | 313,600 | 1,246 |
| 2022-11-04 | 1,212 | 1,244 | 1,203 | 1,235 | 316,100 | 1,235 |
| 2022-11-02 | 1,220 | 1,249 | 1,205 | 1,233 | 323,400 | 1,233 |
| 2022-11-01 | 1,252 | 1,256 | 1,227 | 1,235 | 299,600 | 1,235 |
| 2022-10-31 | 1,240 | 1,260 | 1,229 | 1,258 | 240,600 | 1,258 |
| 2022-10-28 | 1,210 | 1,240 | 1,203 | 1,226 | 501,900 | 1,226 |
| 2022-10-27 | 1,234 | 1,264 | 1,210 | 1,233 | 356,900 | 1,233 |
| 2022-10-26 | 1,280 | 1,288 | 1,236 | 1,238 | 429,900 | 1,238 |
| 2022-10-25 | 1,256 | 1,291 | 1,232 | 1,271 | 402,000 | 1,271 |
| 2022-10-24 | 1,298 | 1,306 | 1,247 | 1,256 | 511,000 | 1,256 |
| 2022-10-21 | 1,320 | 1,324 | 1,283 | 1,286 | 435,900 | 1,286 |
| 2022-10-20 | 1,351 | 1,351 | 1,284 | 1,324 | 728,500 | 1,324 |
| 2022-10-19 | 1,416 | 1,416 | 1,356 | 1,362 | 632,500 | 1,362 |
| 2022-10-18 | 1,462 | 1,472 | 1,427 | 1,430 | 314,500 | 1,430 |
| 2022-10-17 | 1,429 | 1,468 | 1,422 | 1,457 | 255,700 | 1,457 |
| 2022-10-14 | 1,425 | 1,460 | 1,408 | 1,439 | 414,300 | 1,439 |
| 2022-10-13 | 1,457 | 1,457 | 1,395 | 1,400 | 353,700 | 1,400 |
| 2022-10-12 | 1,430 | 1,477 | 1,426 | 1,459 | 382,900 | 1,459 |
| 2022-10-11 | 1,396 | 1,455 | 1,381 | 1,448 | 513,500 | 1,448 |
| 2022-10-07 | 1,366 | 1,412 | 1,362 | 1,401 | 255,400 | 1,401 |
| 2022-10-06 | 1,410 | 1,419 | 1,392 | 1,395 | 163,100 | 1,395 |
| 2022-10-05 | 1,425 | 1,429 | 1,381 | 1,393 | 197,400 | 1,393 |
| 2022-10-04 | 1,384 | 1,418 | 1,370 | 1,411 | 318,300 | 1,411 |
| 2022-10-03 | 1,351 | 1,354 | 1,302 | 1,346 | 332,800 | 1,346 |
| 2022-09-30 | 1,400 | 1,407 | 1,351 | 1,370 | 353,600 | 1,370 |
| 2022-09-29 | 1,454 | 1,465 | 1,410 | 1,426 | 290,500 | 1,426 |
| 2022-09-28 | 1,446 | 1,453 | 1,392 | 1,424 | 361,800 | 1,424 |
| 2022-09-27 | 1,420 | 1,444 | 1,388 | 1,429 | 256,500 | 1,429 |
| 2022-09-26 | 1,440 | 1,449 | 1,408 | 1,420 | 350,000 | 1,420 |
| 2022-09-22 | 1,370 | 1,451 | 1,346 | 1,447 | 539,300 | 1,447 |
| 2022-09-21 | 1,398 | 1,413 | 1,381 | 1,390 | 268,000 | 1,390 |
| 2022-09-20 | 1,451 | 1,458 | 1,411 | 1,420 | 458,200 | 1,420 |
| 2022-09-16 | 1,464 | 1,484 | 1,451 | 1,460 | 284,500 | 1,460 |
| 2022-09-15 | 1,471 | 1,504 | 1,471 | 1,478 | 437,800 | 1,478 |
| 2022-09-14 | 1,448 | 1,496 | 1,445 | 1,464 | 391,300 | 1,464 |
| 2022-09-13 | 1,444 | 1,487 | 1,428 | 1,485 | 804,500 | 1,485 |
| 2022-09-12 | 1,422 | 1,469 | 1,412 | 1,426 | 912,400 | 1,426 |
| 2022-09-09 | 1,380 | 1,389 | 1,353 | 1,382 | 632,300 | 1,382 |
| 2022-09-08 | 1,312 | 1,385 | 1,310 | 1,384 | 1,023,800 | 1,384 |
| 2022-09-07 | 1,288 | 1,290 | 1,256 | 1,282 | 241,400 | 1,282 |
| 2022-09-06 | 1,315 | 1,327 | 1,291 | 1,292 | 181,600 | 1,292 |
| 2022-09-05 | 1,289 | 1,341 | 1,284 | 1,308 | 353,700 | 1,308 |
| 2022-09-02 | 1,295 | 1,295 | 1,268 | 1,278 | 239,000 | 1,278 |
| 2022-09-01 | 1,317 | 1,326 | 1,295 | 1,299 | 301,200 | 1,299 |
| 2022-08-31 | 1,310 | 1,379 | 1,308 | 1,343 | 606,800 | 1,343 |
| 2022-08-30 | 1,280 | 1,328 | 1,269 | 1,322 | 297,700 | 1,322 |
| 2022-08-29 | 1,257 | 1,283 | 1,257 | 1,269 | 306,400 | 1,269 |
| 2022-08-26 | 1,289 | 1,311 | 1,279 | 1,309 | 286,700 | 1,309 |
| 2022-08-25 | 1,285 | 1,295 | 1,259 | 1,275 | 336,200 | 1,275 |
| 2022-08-24 | 1,299 | 1,320 | 1,299 | 1,309 | 334,200 | 1,309 |
| 2022-08-23 | 1,231 | 1,300 | 1,223 | 1,294 | 456,300 | 1,294 |
| 2022-08-22 | 1,266 | 1,276 | 1,229 | 1,239 | 362,200 | 1,239 |
| 2022-08-19 | 1,280 | 1,297 | 1,264 | 1,273 | 370,100 | 1,273 |
| 2022-08-18 | 1,255 | 1,305 | 1,239 | 1,302 | 272,900 | 1,302 |
| 2022-08-17 | 1,292 | 1,311 | 1,279 | 1,285 | 324,300 | 1,285 |
| 2022-08-16 | 1,260 | 1,315 | 1,254 | 1,312 | 471,800 | 1,312 |
| 2022-08-15 | 1,299 | 1,317 | 1,265 | 1,275 | 627,300 | 1,275 |
| 2022-08-12 | 1,281 | 1,357 | 1,275 | 1,341 | 1,127,700 | 1,341 |
| 2022-08-10 | 1,251 | 1,258 | 1,235 | 1,251 | 404,600 | 1,251 |
| 2022-08-09 | 1,236 | 1,257 | 1,217 | 1,255 | 352,800 | 1,255 |
| 2022-08-08 | 1,226 | 1,255 | 1,222 | 1,244 | 559,900 | 1,244 |
| 2022-08-05 | 1,196 | 1,217 | 1,192 | 1,196 | 282,800 | 1,196 |
| 2022-08-04 | 1,176 | 1,235 | 1,150 | 1,195 | 682,400 | 1,195 |
| 2022-08-03 | 1,172 | 1,206 | 1,165 | 1,179 | 362,500 | 1,179 |
| 2022-08-02 | 1,212 | 1,213 | 1,160 | 1,162 | 385,000 | 1,162 |
| 2022-08-01 | 1,159 | 1,194 | 1,152 | 1,189 | 405,000 | 1,189 |
| 2022-07-29 | 1,155 | 1,174 | 1,149 | 1,159 | 434,200 | 1,159 |
| 2022-07-28 | 1,134 | 1,146 | 1,117 | 1,146 | 1,386,800 | 1,146 |
| 2022-07-27 | 1,113 | 1,127 | 1,097 | 1,118 | 269,600 | 1,118 |
| 2022-07-26 | 1,113 | 1,124 | 1,111 | 1,113 | 234,000 | 1,113 |
| 2022-07-25 | 1,111 | 1,125 | 1,094 | 1,105 | 185,500 | 1,105 |
| 2022-07-22 | 1,116 | 1,119 | 1,090 | 1,111 | 315,700 | 1,111 |
| 2022-07-21 | 1,109 | 1,136 | 1,109 | 1,132 | 265,000 | 1,132 |
| 2022-07-20 | 1,102 | 1,119 | 1,100 | 1,117 | 329,300 | 1,117 |
| 2022-07-19 | 1,057 | 1,088 | 1,046 | 1,088 | 306,400 | 1,088 |
| 2022-07-15 | 1,050 | 1,059 | 1,026 | 1,057 | 349,000 | 1,057 |
| 2022-07-14 | 1,030 | 1,060 | 1,024 | 1,041 | 294,100 | 1,041 |
| 2022-07-13 | 1,040 | 1,057 | 1,032 | 1,051 | 275,400 | 1,051 |
| 2022-07-12 | 1,097 | 1,102 | 1,046 | 1,064 | 502,000 | 1,064 |
| 2022-07-11 | 1,061 | 1,107 | 1,059 | 1,097 | 666,600 | 1,097 |
| 2022-07-08 | 1,054 | 1,069 | 1,024 | 1,031 | 533,000 | 1,031 |
| 2022-07-07 | 1,058 | 1,059 | 1,008 | 1,046 | 592,100 | 1,046 |
| 2022-07-06 | 1,109 | 1,124 | 1,068 | 1,070 | 567,700 | 1,070 |
| 2022-07-05 | 1,174 | 1,174 | 1,111 | 1,126 | 562,400 | 1,126 |
| 2022-07-04 | 1,220 | 1,230 | 1,160 | 1,169 | 455,800 | 1,169 |
| 2022-07-01 | 1,291 | 1,294 | 1,224 | 1,227 | 364,300 | 1,227 |
| 2022-06-30 | 1,332 | 1,353 | 1,291 | 1,291 | 240,100 | 1,291 |
| 2022-06-29 | 1,300 | 1,336 | 1,293 | 1,324 | 287,700 | 1,324 |
| 2022-06-28 | 1,265 | 1,324 | 1,265 | 1,321 | 417,800 | 1,321 |
| 2022-06-27 | 1,287 | 1,301 | 1,254 | 1,261 | 264,500 | 1,261 |
| 2022-06-24 | 1,245 | 1,272 | 1,212 | 1,271 | 305,000 | 1,271 |
| 2022-06-23 | 1,226 | 1,258 | 1,223 | 1,233 | 353,600 | 1,233 |
| 2022-06-22 | 1,308 | 1,311 | 1,234 | 1,247 | 547,600 | 1,247 |
| 2022-06-21 | 1,285 | 1,318 | 1,271 | 1,315 | 307,100 | 1,315 |
| 2022-06-20 | 1,310 | 1,330 | 1,291 | 1,295 | 282,400 | 1,295 |
| 2022-06-17 | 1,287 | 1,321 | 1,285 | 1,300 | 345,200 | 1,300 |
| 2022-06-16 | 1,313 | 1,355 | 1,313 | 1,333 | 387,500 | 1,333 |
| 2022-06-15 | 1,320 | 1,332 | 1,284 | 1,295 | 445,500 | 1,295 |
| 2022-06-14 | 1,376 | 1,383 | 1,290 | 1,327 | 613,600 | 1,327 |
| 2022-06-13 | 1,400 | 1,420 | 1,395 | 1,414 | 623,700 | 1,414 |
| 2022-06-10 | 1,413 | 1,420 | 1,399 | 1,414 | 285,700 | 1,414 |
| 2022-06-09 | 1,415 | 1,445 | 1,413 | 1,416 | 427,500 | 1,416 |
| 2022-06-08 | 1,400 | 1,429 | 1,390 | 1,405 | 559,400 | 1,405 |
| 2022-06-07 | 1,345 | 1,398 | 1,318 | 1,383 | 611,400 | 1,383 |
| 2022-06-06 | 1,296 | 1,348 | 1,286 | 1,323 | 555,000 | 1,323 |
| 2022-06-03 | 1,302 | 1,307 | 1,266 | 1,291 | 514,600 | 1,291 |
| 2022-06-02 | 1,303 | 1,321 | 1,268 | 1,318 | 422,600 | 1,318 |
| 2022-06-01 | 1,334 | 1,407 | 1,296 | 1,309 | 824,800 | 1,309 |
| 2022-05-31 | 1,355 | 1,364 | 1,323 | 1,334 | 640,400 | 1,334 |
| 2022-05-30 | 1,341 | 1,353 | 1,318 | 1,350 | 515,200 | 1,350 |
| 2022-05-27 | 1,348 | 1,351 | 1,315 | 1,320 | 426,900 | 1,320 |
| 2022-05-26 | 1,261 | 1,375 | 1,256 | 1,320 | 990,500 | 1,320 |
| 2022-05-25 | 1,280 | 1,280 | 1,232 | 1,232 | 319,700 | 1,232 |
| 2022-05-24 | 1,298 | 1,312 | 1,256 | 1,280 | 306,400 | 1,280 |
| 2022-05-23 | 1,334 | 1,339 | 1,292 | 1,295 | 334,700 | 1,295 |
| 2022-05-20 | 1,259 | 1,331 | 1,242 | 1,317 | 620,300 | 1,317 |
| 2022-05-19 | 1,300 | 1,300 | 1,230 | 1,241 | 521,500 | 1,241 |
| 2022-05-18 | 1,267 | 1,335 | 1,251 | 1,328 | 507,800 | 1,328 |
| 2022-05-17 | 1,280 | 1,288 | 1,243 | 1,253 | 347,400 | 1,253 |
| 2022-05-16 | 1,326 | 1,371 | 1,217 | 1,288 | 802,500 | 1,288 |
| 2022-05-13 | 1,225 | 1,299 | 1,225 | 1,296 | 419,300 | 1,296 |
| 2022-05-12 | 1,200 | 1,251 | 1,200 | 1,231 | 230,500 | 1,231 |
| 2022-05-11 | 1,200 | 1,226 | 1,182 | 1,222 | 268,100 | 1,222 |
| 2022-05-10 | 1,287 | 1,302 | 1,222 | 1,229 | 429,500 | 1,229 |
| 2022-05-09 | 1,339 | 1,361 | 1,311 | 1,314 | 305,400 | 1,314 |
| 2022-05-06 | 1,335 | 1,398 | 1,322 | 1,354 | 729,000 | 1,354 |
| 2022-05-02 | 1,275 | 1,318 | 1,275 | 1,313 | 266,800 | 1,313 |
| 2022-04-28 | 1,274 | 1,314 | 1,274 | 1,303 | 250,400 | 1,303 |
| 2022-04-27 | 1,236 | 1,280 | 1,220 | 1,277 | 258,900 | 1,277 |
| 2022-04-26 | 1,256 | 1,294 | 1,256 | 1,285 | 237,000 | 1,285 |
| 2022-04-25 | 1,251 | 1,283 | 1,238 | 1,268 | 221,800 | 1,268 |
| 2022-04-22 | 1,288 | 1,299 | 1,255 | 1,277 | 356,300 | 1,277 |
| 2022-04-21 | 1,237 | 1,309 | 1,237 | 1,292 | 488,600 | 1,292 |
| 2022-04-20 | 1,238 | 1,249 | 1,219 | 1,240 | 241,500 | 1,240 |
| 2022-04-19 | 1,220 | 1,235 | 1,213 | 1,215 | 278,600 | 1,215 |
| 2022-04-18 | 1,185 | 1,219 | 1,185 | 1,209 | 104,000 | 1,209 |
| 2022-04-15 | 1,218 | 1,230 | 1,195 | 1,203 | 147,100 | 1,203 |
| 2022-04-14 | 1,184 | 1,220 | 1,174 | 1,219 | 212,000 | 1,219 |
| 2022-04-13 | 1,155 | 1,192 | 1,141 | 1,179 | 170,300 | 1,179 |
| 2022-04-12 | 1,174 | 1,182 | 1,149 | 1,151 | 161,800 | 1,151 |
| 2022-04-11 | 1,159 | 1,183 | 1,150 | 1,174 | 84,500 | 1,174 |
| 2022-04-08 | 1,180 | 1,193 | 1,144 | 1,162 | 159,400 | 1,162 |
| 2022-04-07 | 1,211 | 1,217 | 1,164 | 1,186 | 200,600 | 1,186 |
| 2022-04-06 | 1,230 | 1,235 | 1,194 | 1,223 | 223,100 | 1,223 |
| 2022-04-05 | 1,205 | 1,235 | 1,195 | 1,233 | 215,600 | 1,233 |
| 2022-04-04 | 1,154 | 1,198 | 1,144 | 1,196 | 209,100 | 1,196 |
| 2022-04-01 | 1,147 | 1,147 | 1,121 | 1,132 | 216,100 | 1,132 |
| 2022-03-31 | 1,169 | 1,184 | 1,147 | 1,159 | 213,400 | 1,159 |
| 2022-03-30 | 1,149 | 1,188 | 1,131 | 1,177 | 275,800 | 1,177 |
| 2022-03-29 | 1,133 | 1,141 | 1,118 | 1,123 | 175,700 | 1,123 |
| 2022-03-28 | 1,157 | 1,157 | 1,122 | 1,132 | 201,100 | 1,132 |
| 2022-03-25 | 1,188 | 1,188 | 1,151 | 1,166 | 220,600 | 1,166 |
| 2022-03-24 | 1,165 | 1,190 | 1,149 | 1,190 | 173,300 | 1,190 |
| 2022-03-23 | 1,191 | 1,196 | 1,168 | 1,176 | 176,800 | 1,176 |
| 2022-03-22 | 1,199 | 1,201 | 1,158 | 1,172 | 303,200 | 1,172 |
| 2022-03-18 | 1,209 | 1,220 | 1,188 | 1,199 | 285,200 | 1,199 |
| 2022-03-17 | 1,212 | 1,241 | 1,199 | 1,217 | 283,400 | 1,217 |
| 2022-03-16 | 1,211 | 1,224 | 1,175 | 1,194 | 265,100 | 1,194 |
| 2022-03-15 | 1,170 | 1,204 | 1,147 | 1,191 | 264,300 | 1,191 |
| 2022-03-14 | 1,122 | 1,175 | 1,122 | 1,141 | 246,100 | 1,141 |
| 2022-03-11 | 1,102 | 1,117 | 1,075 | 1,103 | 147,600 | 1,103 |
| 2022-03-10 | 1,095 | 1,136 | 1,087 | 1,121 | 248,900 | 1,121 |
| 2022-03-09 | 1,060 | 1,068 | 1,025 | 1,035 | 187,300 | 1,035 |
| 2022-03-08 | 1,071 | 1,091 | 1,026 | 1,035 | 318,000 | 1,035 |
| 2022-03-07 | 1,096 | 1,110 | 1,064 | 1,098 | 248,200 | 1,098 |
| 2022-03-04 | 1,174 | 1,180 | 1,120 | 1,126 | 250,000 | 1,126 |
| 2022-03-03 | 1,226 | 1,234 | 1,175 | 1,198 | 240,400 | 1,198 |
| 2022-03-02 | 1,213 | 1,230 | 1,178 | 1,201 | 304,100 | 1,201 |
| 2022-03-01 | 1,175 | 1,260 | 1,169 | 1,243 | 683,600 | 1,243 |
| 2022-02-28 | 1,128 | 1,183 | 1,111 | 1,162 | 352,100 | 1,162 |
| 2022-02-25 | 1,123 | 1,137 | 1,092 | 1,129 | 348,800 | 1,129 |
| 2022-02-24 | 1,131 | 1,134 | 1,089 | 1,101 | 347,600 | 1,101 |
| 2022-02-22 | 1,130 | 1,164 | 1,122 | 1,145 | 277,500 | 1,145 |
| 2022-02-21 | 1,153 | 1,183 | 1,129 | 1,154 | 357,900 | 1,154 |
| 2022-02-18 | 1,136 | 1,187 | 1,121 | 1,178 | 441,900 | 1,178 |
| 2022-02-17 | 1,131 | 1,204 | 1,121 | 1,166 | 735,500 | 1,166 |
| 2022-02-16 | 1,064 | 1,124 | 1,062 | 1,115 | 374,700 | 1,115 |
| 2022-02-15 | 1,093 | 1,119 | 1,017 | 1,037 | 618,100 | 1,037 |
| 2022-02-14 | 1,089 | 1,089 | 1,057 | 1,065 | 423,100 | 1,065 |
| 2022-02-10 | 1,098 | 1,105 | 1,066 | 1,091 | 234,500 | 1,091 |
| 2022-02-09 | 1,061 | 1,079 | 1,042 | 1,073 | 262,800 | 1,073 |
| 2022-02-08 | 1,049 | 1,079 | 1,049 | 1,061 | 269,400 | 1,061 |
| 2022-02-07 | 1,075 | 1,094 | 1,041 | 1,044 | 292,000 | 1,044 |
| 2022-02-04 | 1,008 | 1,083 | 995 | 1,078 | 336,600 | 1,078 |
| 2022-02-03 | 1,035 | 1,035 | 996 | 1,017 | 241,300 | 1,017 |
| 2022-02-02 | 1,033 | 1,044 | 1,019 | 1,044 | 277,400 | 1,044 |
| 2022-02-01 | 1,055 | 1,066 | 1,016 | 1,021 | 479,800 | 1,021 |
| 2022-01-31 | 955 | 1,009 | 955 | 992 | 511,200 | 992 |
| 2022-01-28 | 948 | 948 | 910 | 940 | 348,700 | 940 |
| 2022-01-27 | 958 | 964 | 905 | 909 | 417,300 | 909 |
| 2022-01-26 | 931 | 959 | 921 | 945 | 230,900 | 945 |
| 2022-01-25 | 975 | 985 | 931 | 934 | 304,800 | 934 |
| 2022-01-24 | 1,000 | 1,003 | 973 | 982 | 212,100 | 982 |
| 2022-01-21 | 988 | 1,019 | 987 | 1,016 | 193,500 | 1,016 |
| 2022-01-20 | 990 | 1,022 | 985 | 1,015 | 199,500 | 1,015 |
| 2022-01-19 | 1,003 | 1,024 | 992 | 994 | 231,700 | 994 |
| 2022-01-18 | 1,038 | 1,063 | 1,023 | 1,030 | 227,700 | 1,030 |
| 2022-01-17 | 1,043 | 1,055 | 1,023 | 1,038 | 243,100 | 1,038 |
| 2022-01-14 | 1,015 | 1,051 | 996 | 1,023 | 494,600 | 1,023 |
| 2022-01-13 | 1,107 | 1,120 | 1,041 | 1,045 | 240,000 | 1,045 |
| 2022-01-12 | 1,082 | 1,109 | 1,082 | 1,107 | 229,400 | 1,107 |
| 2022-01-11 | 1,064 | 1,084 | 1,044 | 1,064 | 301,000 | 1,064 |
| 2022-01-07 | 1,052 | 1,094 | 1,045 | 1,071 | 283,500 | 1,071 |
| 2022-01-06 | 1,066 | 1,083 | 1,052 | 1,060 | 429,000 | 1,060 |
| 2022-01-05 | 1,162 | 1,162 | 1,103 | 1,103 | 288,800 | 1,103 |
| 2022-01-04 | 1,161 | 1,167 | 1,143 | 1,155 | 137,400 | 1,155 |
分割・併合履歴 ： [2019-09-27]1株→3株 [2017-06-28]1株→2株
